Explore strikes, OI, IV and strategy data for WMT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260918C00047500 | 9/18 1:26 PM | 47.50 | 57.65 | 59.55 | 64 | 0.00 | 0.00% | 1 | 1 | 104.13% | Yes |
| WMT260918C00050000 | 10/10 9:50 AM | 50.00 | 52.55 | 50.75 | 55 | 0.00 | 0.00% | 3 | 8 | 55.37% | Yes |
| WMT260918C00060000 | 10/6 10:30 AM | 60.00 | 45.16 | 43 | 45.2 | 0.00 | 0.00% | 2 | 7 | 52.00% | Yes |
| WMT260918C00065000 | 10/29 3:04 PM | 65.00 | 39.80 | 38.4 | 40.25 | 0.00 | 0.00% | 3 | 56 | 52.15% | Yes |
| WMT260918C00070000 | 11/3 3:25 PM | 70.00 | 34.50 | 33.55 | 36 | 0.00 | 0.00% | 1 | 108 | 49.34% | Yes |
| WMT260918C00075000 | 11/5 9:33 AM | 75.00 | 29.89 | 29.55 | 31.6 | -0.31 | -1.03% | 1 | 48 | 45.58% | Yes |
| WMT260918C00080000 | 11/3 9:38 AM | 80.00 | 25.50 | 25.35 | 27.1 | 0.00 | 0.00% | 2 | 76 | 41.30% | Yes |
| WMT260918C00085000 | 11/3 1:09 PM | 85.00 | 21.40 | 21.4 | 23.2 | 0.00 | 0.00% | 6 | 231 | 38.91% | Yes |
| WMT260918C00087500 | 11/5 10:12 AM | 87.50 | 19.96 | 19.55 | 21.3 | -0.74 | -3.57% | 1 | 127 | 37.68% | Yes |
| WMT260918C00090000 | 11/5 12:32 PM | 90.00 | 19.00 | 18.15 | 19.5 | 0.05 | 0.26% | 1 | 202 | 36.63% | Yes |
| WMT260918C00092500 | 11/5 11:53 AM | 92.50 | 17.21 | 15.45 | 17.85 | 1.33 | 8.38% | 1 | 155 | 35.87% | Yes |
| WMT260918C00095000 | 10/30 12:19 PM | 95.00 | 15.94 | 14.75 | 16.5 | 0.00 | 0.00% | 1 | 380 | 35.79% | Yes |
| WMT260918C00097500 | 11/4 11:41 AM | 97.50 | 13.42 | 13.1 | 14.75 | 0.00 | 0.00% | 1 | 323 | 34.38% | Yes |
| WMT260918C00100000 | 11/4 3:51 PM | 100.00 | 12.55 | 11.6 | 13.4 | 0.00 | 0.00% | 84 | 420 | 33.91% | Yes |
| WMT260918C00105000 | 11/5 2:19 PM | 105.00 | 9.98 | 9 | 10.05 | 1.19 | 13.54% | 111 | 783 | 30.66% | No |
| WMT260918C00110000 | 11/5 2:21 PM | 110.00 | 7.80 | 6.75 | 7.75 | 0.16 | 2.09% | 34 | 2530 | 29.40% | No |
| WMT260918C00115000 | 11/5 2:21 PM | 115.00 | 6.00 | 5.6 | 6.15 | -0.05 | -0.83% | 15 | 4104 | 29.17% | No |
| WMT260918C00120000 | 11/5 2:10 PM | 120.00 | 4.55 | 4.3 | 4.7 | -0.20 | -4.21% | 15 | 1282 | 28.58% | No |
| WMT260918C00125000 | 11/5 2:21 PM | 125.00 | 3.45 | 3.15 | 3.55 | -0.03 | -0.86% | 37 | 569 | 28.10% | No |
| WMT260918C00130000 | 11/5 9:30 AM | 130.00 | 2.46 | 2.3 | 2.83 | -0.01 | -0.40% | 2 | 1728 | 28.36% | No |
| WMT260918C00135000 | 10/31 10:57 AM | 135.00 | 1.79 | 1.85 | 2.2 | 0.00 | 0.00% | 5 | 129 | 28.38% | No |
| WMT260918C00140000 | 11/5 10:42 AM | 140.00 | 1.40 | 1.3 | 1.73 | -0.09 | -6.04% | 1 | 564 | 28.53% | No |
| WMT260918C00145000 | 10/31 11:12 AM | 145.00 | 1.09 | 1.05 | 1.36 | 0.06 | 5.83% | 3 | 1195 | 28.68% | No |
| WMT260918C00150000 | 11/5 9:52 AM | 150.00 | 0.80 | 0.71 | 1.14 | -0.09 | -10.11% | 1 | 214 | 29.27% | No |
| WMT260918C00155000 | 11/5 10:50 AM | 155.00 | 0.70 | 0.68 | 0.94 | -0.03 | -4.11% | 3 | 157 | 29.69% | No |
| WMT260918C00160000 | 11/5 11:00 AM | 160.00 | 0.55 | 0.55 | 0.75 | -0.20 | -26.67% | 10 | 26 | 29.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| WMT260918P00047500 | 10/16 12:40 PM | 47.50 | 0.20 | 0 | 0.56 | 0.00 | 0.00% | 1 | 61 | 47.97% | No |
| WMT260918P00050000 | 10/16 12:40 PM | 50.00 | 0.32 | 0 | 0.61 | 0.00 | 0.00% | 1 | 31 | 45.87% | No |
| WMT260918P00055000 | 11/5 1:34 PM | 55.00 | 0.43 | 0.37 | 0.43 | 0.06 | 16.22% | 1 | 77 | 37.74% | No |
| WMT260918P00060000 | 11/4 11:36 AM | 60.00 | 0.56 | 0.52 | 0.59 | 0.00 | 0.00% | 12 | 76 | 35.25% | No |
| WMT260918P00065000 | 11/3 10:28 AM | 65.00 | 1.10 | 0.53 | 0.89 | 0.00 | 0.00% | 1 | 44 | 33.69% | No |
| WMT260918P00070000 | 11/5 10:53 AM | 70.00 | 1.21 | 1.03 | 1.37 | 0.12 | 11.01% | 1 | 155 | 32.67% | No |
| WMT260918P00075000 | 11/5 1:14 PM | 75.00 | 1.59 | 1.49 | 1.81 | -0.11 | -6.47% | 4 | 952 | 30.47% | No |
| WMT260918P00080000 | 11/5 10:53 AM | 80.00 | 2.39 | 2.12 | 2.6 | 0.15 | 6.70% | 1 | 557 | 29.35% | No |
| WMT260918P00085000 | 10/30 10:58 AM | 85.00 | 2.91 | 3 | 3.85 | 0.00 | 0.00% | 6 | 603 | 29.02% | No |
| WMT260918P00087500 | 10/30 10:52 AM | 87.50 | 3.45 | 2.94 | 4.6 | 0.00 | 0.00% | 19 | 626 | 28.85% | No |
| WMT260918P00090000 | 11/5 3:52 PM | 90.00 | 4.30 | 3.95 | 4.55 | -0.05 | -1.15% | 18 | 856 | 25.86% | No |
| WMT260918P00092500 | 11/5 2:21 PM | 92.50 | 5.00 | 4.7 | 5.8 | -0.10 | -1.96% | 1 | 512 | 26.80% | No |
| WMT260918P00095000 | 11/5 2:22 PM | 95.00 | 5.80 | 5.55 | 6.15 | -0.28 | -4.61% | 3 | 443 | 24.77% | No |
| WMT260918P00097500 | 11/5 2:11 PM | 97.50 | 6.70 | 6.4 | 7.9 | 0.61 | 10.02% | 1 | 320 | 26.46% | No |
| WMT260918P00100000 | 11/5 2:21 PM | 100.00 | 7.75 | 7.65 | 8.35 | -0.13 | -1.65% | 40 | 1001 | 24.27% | No |
| WMT260918P00105000 | 11/5 2:22 PM | 105.00 | 10.10 | 10 | 10.8 | -0.40 | -3.81% | 36 | 615 | 23.32% | Yes |
| WMT260918P00110000 | 10/31 10:33 AM | 110.00 | 13.35 | 12.45 | 14.15 | 0.00 | 0.00% | 10 | 112 | 23.65% | Yes |
| WMT260918P00115000 | 10/28 2:29 PM | 115.00 | 15.50 | 15.45 | 17 | 0.00 | 0.00% | 2 | 40 | 21.44% | Yes |
| WMT260918P00120000 | 10/27 3:03 PM | 120.00 | 18.35 | 18.9 | 20.6 | 0.00 | 0.00% | 1 | 536 | 20.07% | Yes |
| WMT260918P00125000 | 10/31 10:33 AM | 125.00 | 24.35 | 22.85 | 25.05 | 0.00 | 0.00% | 10 | 36 | 20.64% | Yes |
| WMT260918P00130000 | 10/29 11:48 AM | 130.00 | 27.25 | 27.3 | 29.3 | 0.00 | 0.00% | 11 | 55 | 19.23% | Yes |
| WMT260918P00135000 | 9/24 3:50 PM | 135.00 | 32.30 | 28.3 | 30.35 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| WMT260918P00140000 | 10/2 11:26 AM | 140.00 | 39.04 | 36.2 | 40.45 | 0.00 | 0.00% | 2 | 2 | 29.47% | Yes |
| WMT260918P00145000 | 10/1 12:51 PM | 145.00 | 43.82 | 41.15 | 45.4 | 0.00 | 0.00% | 2 | 1 | 31.32% | Yes |
| WMT260918P00155000 | 10/16 9:35 AM | 155.00 | 46.94 | 51.5 | 55.4 | 0.00 | 0.00% | 1 | 0 | 35.17% | Yes |
